ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3633 3671 3584 3586 0 -54.85(-1.51%)
Sep 29, 2022 3687 3687 3610 3640 0 -78.57(-2.11%)
Sep 28, 2022 3652 3737 3641 3719 0 +71.75(+1.97%)
Sep 27, 2022 3686 3718 3623 3647 0 -7.75(-0.21%)
Sep 26, 2022 3683 3716 3645 3655 0 -38.19(-1.03%)
Sep 23, 2022 3727 3727 3647 3693 0 -64.76(-1.72%)
Sep 22, 2022 3782 3791 3749 3758 0 -31.94(-0.84%)
Sep 21, 2022 3871 3907 3789 3790 0 -66.00(-1.71%)
Sep 20, 2022 3875 3876 3828 3856 0 -43.96(-1.13%)
Sep 19, 2022 3850 3900 3838 3900 0 +26.56(+0.69%)
Sep 16, 2022 3881 3881 3837 3873 0 -28.02(-0.72%)
Sep 15, 2022 3932 3959 3888 3901 0 -44.66(-1.13%)
Sep 14, 2022 3941 3962 3912 3946 0 +13.32(+0.34%)
Sep 13, 2022 4037 4037 3921 3933 0 -177.72(-4.32%)
Sep 12, 2022 4084 4119 4084 4110 0 +43.05(+1.06%)
Sep 09, 2022 4023 4077 4023 4067 0 +61.18(+1.53%)
Sep 08, 2022 3960 4010 3945 4006 0 +26.31(+0.66%)
Sep 07, 2022 3909 3988 3906 3980 0 +71.68(+1.83%)
Sep 06, 2022 3931 3943 3887 3908 0 -16.07(-0.41%)
Sep 02, 2022 3924 3924 3924 3924 0 -42.59(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.